ウェッジホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 67 | 68 | 66 | 68 | ±0 | ±0% | 116,000 |
| 2025/03/06 | 69 | 69 | 67 | 68 | -1 | -1.4% | 194,000 |
| 2025/03/05 | 67 | 69 | 66 | 69 | +2 | +3% | 141,700 |
| 2025/03/04 | 70 | 70 | 67 | 67 | -3 | -4.3% | 595,500 |
| 2025/03/03 | 73 | 74 | 70 | 70 | -2 | -2.8% | 383,500 |
| 2025/02/28 | 72 | 73 | 71 | 72 | ±0 | ±0% | 285,300 |
| 2025/02/27 | 71 | 73 | 70 | 72 | ±0 | ±0% | 176,000 |
| 2025/02/26 | 72 | 72 | 69 | 72 | ±0 | ±0% | 421,400 |
| 2025/02/25 | 69 | 72 | 68 | 72 | +3 | +4.3% | 447,600 |
| 2025/02/21 | 67 | 72 | 67 | 69 | +1 | +1.5% | 356,000 |
| 2025/02/20 | 69 | 70 | 67 | 68 | -1 | -1.4% | 272,000 |
| 2025/02/19 | 68 | 69 | 67 | 69 | +1 | +1.5% | 155,900 |
| 2025/02/18 | 69 | 69 | 66 | 68 | -1 | -1.4% | 435,200 |
| 2025/02/17 | 75 | 75 | 68 | 69 | +3 | +4.5% | 1,478,300 |
| 2025/02/14 | 68 | 69 | 65 | 66 | -4 | -5.7% | 878,400 |
| 2025/02/13 | 74 | 74 | 68 | 70 | ±0 | ±0% | 1,167,500 |
| 2025/02/12 | 66 | 85 | 65 | 70 | +9 | +14.8% | 12,386,700 |
| 2025/02/10 | 63 | 63 | 61 | 61 | -1 | -1.6% | 119,400 |
| 2025/02/07 | 62 | 62 | 61 | 62 | +1 | +1.6% | 35,400 |
| 2025/02/06 | 63 | 63 | 61 | 61 | -1 | -1.6% | 73,000 |
| 2025/02/05 | 61 | 62 | 61 | 62 | ±0 | ±0% | 33,000 |
| 2025/02/04 | 62 | 62 | 61 | 62 | ±0 | ±0% | 37,300 |
| 2025/02/03 | 62 | 62 | 61 | 62 | ±0 | ±0% | 41,300 |
| 2025/01/31 | 61 | 62 | 61 | 62 | ±0 | ±0% | 72,700 |
| 2025/01/30 | 61 | 62 | 61 | 62 | ±0 | ±0% | 17,200 |
| 2025/01/29 | 61 | 63 | 61 | 62 | ±0 | ±0% | 44,000 |
| 2025/01/28 | 62 | 63 | 61 | 62 | ±0 | ±0% | 74,400 |
| 2025/01/27 | 61 | 64 | 61 | 62 | +1 | +1.6% | 113,300 |
| 2025/01/24 | 62 | 62 | 61 | 61 | ±0 | ±0% | 13,100 |
| 2025/01/23 | 62 | 62 | 61 | 61 | -1 | -1.6% | 22,300 |
| 2025/01/22 | 60 | 62 | 60 | 62 | ±0 | ±0% | 75,500 |
| 2025/01/21 | 62 | 62 | 61 | 62 | ±0 | ±0% | 42,700 |
| 2025/01/20 | 61 | 62 | 60 | 62 | +2 | +3.3% | 28,200 |
| 2025/01/17 | 62 | 62 | 60 | 60 | -2 | -3.2% | 24,000 |
| 2025/01/16 | 61 | 62 | 60 | 62 | +1 | +1.6% | 50,200 |
| 2025/01/15 | 61 | 62 | 61 | 61 | +1 | +1.7% | 18,500 |
| 2025/01/14 | 62 | 62 | 60 | 60 | -1 | -1.6% | 107,200 |
| 2025/01/10 | 62 | 62 | 61 | 61 | -1 | -1.6% | 37,800 |
| 2025/01/09 | 63 | 63 | 62 | 62 | ±0 | ±0% | 66,600 |
| 2025/01/08 | 62 | 63 | 61 | 62 | ±0 | ±0% | 80,300 |
| 2025/01/07 | 64 | 67 | 62 | 62 | -2 | -3.1% | 294,400 |
| 2025/01/06 | 63 | 65 | 62 | 64 | +1 | +1.6% | 163,900 |
| 2024/12/30 | 64 | 64 | 61 | 63 | -1 | -1.6% | 175,200 |
| 2024/12/27 | 61 | 64 | 61 | 64 | +3 | +4.9% | 73,300 |
| 2024/12/26 | 61 | 62 | 60 | 61 | +1 | +1.7% | 304,600 |
| 2024/12/25 | 62 | 62 | 60 | 60 | -1 | -1.6% | 210,500 |
| 2024/12/24 | 62 | 62 | 60 | 61 | -1 | -1.6% | 153,200 |
| 2024/12/23 | 61 | 63 | 60 | 62 | +1 | +1.6% | 151,500 |
| 2024/12/20 | 62 | 63 | 61 | 61 | -1 | -1.6% | 160,400 |
| 2024/12/19 | 63 | 63 | 62 | 62 | -2 | -3.1% | 61,200 |
51～
100
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「ウェッジＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウェッジＨＤ | 7,700円 | 0.0% | - | 0.00% | - | 1.06倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
| ＭＦＳ | 47,400円 | +33.6% | - | 0.00% | 33.40倍 | 2.05倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「ＩＮＶＡＳＥ」の２本柱 |
| 山田債権 | 88,800円 | +10.0% | +84.0% | 1.13% | 32.61倍 | 1.13倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
| あん保証 | 16,000円 | +13.4% | +44.5% | 1.88% | 16.45倍 | 1.17倍 |
|
家賃の保証事業を全国展開。入居者が家賃支払う前に全額立て替える「事前立替型保証」で先駆 |
| トワライズ | - | +6.4% | +65.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
